iShares Trust - iShares India 50 ETF (0JK5.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:12PM BST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 0.00 | 0.00 | 0.00 | 45.55 | 45.55 | 4,500 |
| 20 Sept 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 22 |
| 19 Sept 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 390 |
| 18 Sept 2023 | 46.32 | 46.32 | 46.31 | 46.31 | 46.31 | 896 |
| 15 Sept 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 20 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 46.44 | 46.50 | 46.44 | 46.50 | 46.50 | 26,044 |
| 12 Sept 2023 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 54 |
| 11 Sept 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 100 |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 100 |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 45.22 | 45.26 | 45.22 | 45.25 | 45.25 | 459 |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | 45.24 | 45.24 | 45.23 | 45.23 | 45.23 | 18 |
| 29 Aug 2023 | 45.02 | 45.03 | 45.02 | 45.03 | 45.03 | 488 |
| 25 Aug 2023 | 45.06 | 45.06 | 45.05 | 45.06 | 45.06 | 400 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 300 |
| 21 Aug 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 50 |
| 18 Aug 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 2 |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 100 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 400 |
| 11 Aug 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
| 10 Aug 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 697 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 45.46 | 45.54 | 45.46 | 45.54 | 45.54 | 1,602 |
| 04 Aug 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 22 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 45.16 | 45.16 | 45.06 | 45.06 | 45.06 | 8,408 |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | 46.01 | 46.08 | 46.01 | 46.08 | 46.08 | 5,549 |
| 28 Jul 2023 | 45.91 | 45.91 | 45.90 | 45.90 | 45.90 | 120 |
| 27 Jul 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 1,349 |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | 45.97 | 46.04 | 45.97 | 46.04 | 46.04 | 32 |
| 24 Jul 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 800 |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 110 |
| 19 Jul 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 7 |
| 18 Jul 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 149 |
| 17 Jul 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 60 |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | - | - | - | - | - | - |
| 12 Jul 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 100 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 55 |
| 07 Jul 2023 | - | - | - | - | - | - |
| 06 Jul 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 56 |
| 05 Jul 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 21 |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 45.25 | 45.29 | 45.21 | 45.21 | 45.21 | 1,197 |
| 30 Jun 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 39 |
| 29 Jun 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 100 |
| 28 Jun 2023 | - | - | - | - | - | - |
| 27 Jun 2023 | - | - | - | - | - | - |
| 26 Jun 2023 | 43.94 | 43.94 | 43.90 | 43.93 | 43.93 | 4,422 |
| 23 Jun 2023 | 43.75 | 43.80 | 43.73 | 43.73 | 43.73 | 25,800 |
| 22 Jun 2023 | 44.06 | 44.10 | 44.06 | 44.10 | 44.10 | 275 |
| 21 Jun 2023 | - | - | - | - | - | - |
| 20 Jun 2023 | - | - | - | - | - | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 200 |
| 15 Jun 2023 | 43.86 | 43.90 | 43.86 | 43.90 | 43.90 | 55 |
| 14 Jun 2023 | - | - | - | - | - | - |
| 13 Jun 2023 | 43.81 | 43.82 | 43.81 | 43.82 | 43.82 | 65 |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | 0.0736 Dividend | |||||
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 43.33 | 43.39 | 43.33 | 43.39 | 43.39 | 268 |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 4 |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 246 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 42.18 | 42.25 | 42.16 | 42.24 | 42.24 | 893 |
| 17 May 2023 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 70 |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 1,451 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 70 |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 80 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
